First Citizens BancShares, Inc. (FCNCO) NASDAQ

Currency In USD

FCNCO Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCO) since IPO date, it would be worth $938.21 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $903.64, while $1000 invested 1 year ago would be worth $835.02. This corresponds to total returns of -6.18%, -9.64%, -16.5%, respectively, with annualized returns of -0.91%, -2.01%, -16.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	18.25	18.15	18.15	18.35	18.06	22,215
November 11, 2026	18.25	18.17	18.17	18.36	18.17	7,326
November 10, 2026	18.39	18.29	18.29	18.5	18.08	28,382
November 09, 2026	18.17	18.41	18.41	18.55	18.17	23,773
November 06, 2026	18.15	18.15	18.15	18.47	18.15	27,164
November 05, 2026	18.43	18.15	18.15	18.52	18.09	33,633
November 04, 2026	18.42	18.55	18.55	18.59	18.3	13,076
November 03, 2026	18.21	18.18	18.18	18.48	18.18	26,037
November 02, 2026	18.24	18.21	18.21	18.49	18.21	21,674
October 30, 2026	18.4	18.2	18.2	18.44	18.2	21,671
October 29, 2026	18.55	18.22	18.22	18.55	18.21	13,978
October 28, 2026	18.43	18.44	18.44	18.57	18.42	16,838
October 27, 2026	18.3	18.45	18.45	18.62	18.3	10,307
October 26, 2026	18.31	18.4	18.4	18.55	18.2	26,142
October 23, 2026	18.29	18.43	18.43	18.47	18.17	35,896
October 22, 2026	18.29	18.24	18.24	18.3	18.05	13,745
October 21, 2026	18.46	18.3	18.3	18.46	18.07	14,705
October 20, 2026	18.2	18.27	18.27	18.32	18.1	14,396
October 19, 2026	18.42	18.05	18.05	18.42	18.05	36,431
October 16, 2026	18.5	18.29	18.29	18.57	18.2	18,558
October 15, 2026	18.25	18.4	18.4	18.65	18.13	23,953
October 14, 2026	18.15	18.12	18.12	18.4	17.93	25,182
October 13, 2026	18.25	18.21	18.21	18.3	18.15	48,668
October 12, 2026	18.32	18.25	18.25	18.5	18.25	19,511
October 09, 2026	18.38	18.46	18.46	18.46	18.22	29,651
October 08, 2026	18.35	18.39	18.39	18.7	18.3	36,456
October 07, 2026	18.6	18.43	18.43	18.61	18.37	43,216
October 06, 2026	18.87	18.75	18.75	19.01	18.71	17,828
October 05, 2026	18.94	18.98	18.98	19.08	18.82	16,596
October 02, 2026	18.99	19.06	19.06	19.25	18.98	15,047
October 01, 2026	19.07	19	19	19.34	18.89	6,663
September 30, 2026	19.1	18.82	18.82	19.1	18.8	11,926
September 29, 2026	19.22	19.07	19.07	19.22	19.07	35,251
September 28, 2026	19.56	19.3	19.3	19.73	19.28	19,179
September 25, 2026	19.55	19.55	19.55	19.89	19.55	14,301
September 24, 2026	19.56	19.55	19.55	19.8	19.52	32,490
September 23, 2026	19.98	19.71	19.71	19.98	19.65	33,689
September 22, 2026	19.81	19.8	19.8	20.09	19.73	23,737
September 21, 2026	19.75	19.96	19.96	20.19	19.75	21,608
September 18, 2026	19.78	19.72	19.72	20.19	19.72	32,394
September 17, 2026	19.83	19.9	19.9	20	19.8	10,066
September 16, 2026	19.79	19.87	19.87	20.14	19.79	8,742
September 15, 2026	19.98	19.86	19.86	20.17	19.78	25,649
September 11, 2026	19.83	19.73	19.73	20.19	19.73	20,872
September 10, 2026	20.1	19.64	19.64	20.25	19.64	29,144
September 09, 2026	20.29	20.1	20.1	20.29	20.03	12,481
September 08, 2026	20.38	20.28	20.28	20.38	20.25	9,466
September 04, 2026	20.31	20.32	20.32	20.49	20.31	11,639
September 03, 2026	20.26	20.37	20.37	20.49	20.2	23,772
September 02, 2026	20.5	20.3	20.3	20.5	20.25	18,525
September 01, 2026	20.5	20.51	20.51	20.51	20.23	58,073
August 31, 2026	20.47	20.51	20.51	20.66	20.4	12,915
August 28, 2026	20.74	20.77	20.77	20.81	20.65	14,313
August 27, 2026	20.89	20.78	20.78	20.89	20.77	9,070
August 26, 2026	20.83	20.88	20.88	21	20.65	4,460
August 25, 2026	20.88	20.97	20.97	20.99	20.65	26,863
August 24, 2026	20.62	20.88	20.88	20.89	20.53	47,997
August 21, 2026	20.56	20.51	20.51	20.62	20.47	6,928
August 20, 2026	20.57	20.68	20.68	20.68	20.56	17,143
August 19, 2026	20.64	20.68	20.68	20.75	20.48	10,359